Cotação atual, histórico e gráfico do papel: L1YG34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações L1YG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/04/2025	-5,67%	-1,23	20,48	21,00	20,48	21,02	237K	15
02/04/2025	0,23%	0,05	21,71	21,66	21,66	21,88	3K	22
01/04/2025	-1,01%	-0,22	21,66	21,56	21,56	21,68	107K	6
31/03/2025	-1,53%	-0,34	21,88	21,99	21,66	21,99	3K	4
28/03/2025	0,18%	0,04	22,22	22,40	22,18	22,40	4K	3
27/03/2025	0,77%	0,17	22,18	22,34	22,12	22,34	7K	28
26/03/2025	-0,41%	-0,09	22,01	22,24	21,69	22,34	65K	46

25/03/2025	1,24%	0,27	22,10	22,00	21,98	22,10	2K	6
24/03/2025	1,53%	0,33	21,83	21,64	21,64	22,06	182K	21
21/03/2025	0,56%	0,12	21,50	21,36	21,24	21,50	69K	6
20/03/2025	1,86%	0,39	21,38	21,34	21,34	21,62	2K	6
19/03/2025	0,43%	0,09	20,99	20,00	20,00	21,30	2K	31
18/03/2025	-0,19%	-0,04	20,90	20,84	20,82	21,10	6K	37
17/03/2025	-1,32%	-0,28	20,94	21,44	20,92	21,44	5K	9
14/03/2025	2,71%	0,56	21,22	20,88	20,88	21,22	43K	9
13/03/2025	-1,99%	-0,42	20,66	20,65	20,65	21,16	16K	42
12/03/2025	3,18%	0,65	21,08	21,14	20,68	21,14	19K	11
11/03/2025	-3,86%	-0,82	20,43	21,02	20,43	21,02	103K	36
10/03/2025	-3,72%	-0,82	21,25	20,99	20,80	21,26	56K	36
07/03/2025	0,05%	0,01	22,07	22,29	21,50	22,29	21K	46
06/03/2025	-1,16%	-0,26	22,06	22,28	21,94	22,38	18K	18
05/03/2025	0,36%	0,08	22,32	22,54	22,18	22,66	146K	14
28/02/2025	3,25%	0,70	22,24	21,54	21,28	22,28	58K	60
27/02/2025	2,33%	0,49	21,54	21,36	21,04	21,77	10K	11
26/02/2025	5,04%	1,01	21,05	20,20	20,20	21,38	60K	55
25/02/2025	2,40%	0,47	20,04	19,47	19,37	20,11	30K	208
24/02/2025	1,61%	0,31	19,57	19,46	19,13	19,74	25K	11
21/02/2025	3,77%	0,70	19,26	19,03	19,03	19,26	21K	5
20/02/2025	3,46%	0,62	18,56	19,13	18,56	19,30	39K	164
19/02/2025	-1,48%	-0,27	17,94	17,97	17,91	18,08	33K	27
18/02/2025	-1,35%	-0,25	18,21	18,65	17,98	18,65	10K	54
17/02/2025	1,21%	0,22	18,46	18,21	18,21	18,58	14K	10
14/02/2025	-1,62%	-0,30	18,24	18,59	18,24	18,68	23K	15
13/02/2025	0,22%	0,04	18,54	18,23	18,23	18,54	257	4
12/02/2025	3,06%	0,55	18,50	18,40	18,06	18,50	22K	19
11/02/2025	-0,22%	-0,04	17,95	18,08	17,88	18,08	1K	5
10/02/2025	0,95%	0,17	17,99	17,88	17,88	17,99	1K	2
07/02/2025	-1,82%	-0,33	17,82	18,00	17,76	18,06	19K	27
06/02/2025	1,23%	0,22	18,15	18,15	18,15	18,15	79K	1
05/02/2025	2,81%	0,49	17,93	18,00	17,93	18,16	158K	55
04/02/2025	-0,29%	-0,05	17,44	17,41	17,40	17,50	541	7
03/02/2025	-2,51%	-0,45	17,49	17,76	17,39	17,78	40K	12
31/01/2025	-2,39%	-0,44	17,94	17,85	17,85	18,10	9K	13
30/01/2025	-0,11%	-0,02	18,38	18,38	18,07	18,38	218	10
29/01/2025	1,94%	0,35	18,40	17,87	17,87	18,40	7K	7
28/01/2025	1,29%	0,23	18,05	17,84	17,83	18,16	11K	8
27/01/2025	-1,76%	-0,32	17,82	17,92	17,82	17,95	1K	4
24/01/2025	1,17%	0,21	18,14	18,08	17,89	18,24	7K	29
23/01/2025	1,01%	0,18	17,93	17,93	17,93	17,93	161	1
22/01/2025	-2,20%	-0,40	17,75	18,15	17,75	18,15	3K	10
21/01/2025	6,26%	1,07	18,15	17,70	17,70	18,48	28K	25
20/01/2025	-1,04%	-0,18	17,08	17,44	17,08	17,44	449	6
17/01/2025	2,01%	0,34	17,26	16,58	16,58	17,44	24K	26
16/01/2025	0,30%	0,05	16,92	16,61	16,61	17,15	2K	8
15/01/2025	5,77%	0,92	16,87	17,24	16,48	17,24	4K	43
14/01/2025	0,06%	0,01	15,95	16,10	15,94	16,11	288	4
13/01/2025	0,95%	0,15	15,94	15,65	15,55	15,98	5K	9
10/01/2025	-2,41%	-0,39	15,79	16,00	15,70	16,00	7K	23
09/01/2025	-6,69%	-1,16	16,18	16,31	16,01	16,35	7K	34
08/01/2025	3,89%	0,65	17,34	16,20	16,09	17,34	4K	7
07/01/2025	-0,60%	-0,10	16,69	17,02	15,72	17,02	5K	46
06/01/2025	0,18%	0,03	16,79	17,02	16,77	17,05	1K	7
03/01/2025	0,78%	0,13	16,76	16,63	16,63	16,76	90K	26
02/01/2025	-2,06%	-0,35	16,63	16,98	16,49	16,98	11K	16
30/12/2024	2,04%	0,34	16,98	17,05	16,72	17,05	2K	43
27/12/2024	-1,19%	-0,20	16,64	16,85	16,58	16,96	1K	31
26/12/2024	-0,41%	-0,07	16,84	16,91	16,74	17,00	52K	16
23/12/2024	2,30%	0,38	16,91	16,66	16,40	16,91	39K	66
20/12/2024	0,73%	0,12	16,53	16,28	16,28	16,53	5K	6
19/12/2024	-2,03%	-0,34	16,41	16,82	16,30	16,84	25K	29
18/12/2024	1,21%	0,20	16,75	16,71	16,71	17,16	61K	12
17/12/2024	-3,55%	-0,61	16,55	17,08	16,54	17,10	10K	13
16/12/2024	3,25%	0,54	17,16	16,76	16,76	17,18	12K	54
13/12/2024	0,36%	0,06	16,62	16,98	16,62	17,00	7K	24
12/12/2024	-0,60%	-0,10	16,56	16,62	16,56	16,78	83K	9
11/12/2024	2,71%	0,44	16,66	16,85	16,46	16,96	23K	16
10/12/2024	-2,17%	-0,36	16,22	16,58	16,22	16,58	9K	35
09/12/2024	1,34%	0,22	16,58	16,36	16,36	16,60	1K	23
06/12/2024	0,12%	0,02	16,36	16,51	16,30	16,55	11K	13
05/12/2024	1,74%	0,28	16,34	16,08	16,08	16,50	3K	17
04/12/2024	-2,19%	-0,36	16,06	16,23	16,06	16,44	45K	10
03/12/2024	0,24%	0,04	16,42	16,55	16,16	16,55	112K	45
02/12/2024	2,44%	0,39	16,38	16,38	16,10	16,38	13K	45
29/11/2024	-1,48%	-0,24	15,99	16,36	15,68	16,52	45K	19
28/11/2024	2,72%	0,43	16,23	15,92	15,90	16,23	1K	4
27/11/2024	0,89%	0,14	15,80	15,82	15,62	16,04	1K	13
26/11/2024	-2,19%	-0,35	15,66	16,18	15,47	16,18	5K	56
25/11/2024	0,69%	0,11	16,01	16,06	15,82	16,12	64K	27
22/11/2024	-0,69%	-0,11	15,90	16,16	15,60	16,16	128K	27
21/11/2024	-1,29%	-0,21	16,01	16,36	15,96	16,36	43K	15
19/11/2024	0,37%	0,06	16,22	16,33	16,00	16,33	5K	27
18/11/2024	0,50%	0,08	16,16	16,12	16,06	16,32	5K	43
14/11/2024	0,12%	0,02	16,08	15,86	15,86	16,20	3K	10
13/11/2024	2,42%	0,38	16,06	16,10	15,82	16,20	6K	72
12/11/2024	-2,97%	-0,48	15,68	16,33	15,66	16,33	13K	42
11/11/2024	1,38%	0,22	16,16	15,94	15,94	16,36	20K	14
08/11/2024	-1,36%	-0,22	15,94	16,00	15,90	16,02	5K	33
07/11/2024	1,06%	0,17	16,16	15,99	15,95	16,22	2K	19
06/11/2024	-1,72%	-0,28	15,99	17,43	15,99	17,43	14K	33
05/11/2024	0,00%	0,00	16,27	16,27	16,22	16,42	25K	8
04/11/2024	-1,39%	-0,23	16,27	16,78	16,24	16,78	9K	11
01/11/2024	3,06%	0,49	16,50	15,82	15,82	16,60	18K	19
31/10/2024	0,06%	0,01	16,01	16,32	15,85	16,32	180K	8
30/10/2024	-2,08%	-0,34	16,00	16,26	16,00	16,36	31K	20
29/10/2024	-0,85%	-0,14	16,34	16,15	16,14	16,35	4K	45
28/10/2024	-1,73%	-0,29	16,48	16,56	16,22	16,82	32K	31
25/10/2024	-8,96%	-1,65	16,77	17,99	16,77	17,99	256K	134
24/10/2024	1,82%	0,33	18,42	18,36	18,18	18,42	1K	10
23/10/2024	-0,88%	-0,16	18,09	18,00	17,83	18,22	15K	49
22/10/2024	0,94%	0,17	18,25	18,46	18,25	18,46	2K	7
21/10/2024	-0,77%	-0,14	18,08	18,42	18,08	18,52	10K	17
18/10/2024	0,66%	0,12	18,22	18,18	18,02	18,40	2K	25
17/10/2024	1,51%	0,27	18,10	17,83	17,83	18,10	3K	9
16/10/2024	1,19%	0,21	17,83	18,00	17,82	18,01	22K	11
15/10/2024	1,26%	0,22	17,62	17,60	17,58	17,72	12K	11
14/10/2024	0,29%	0,05	17,40	17,24	17,20	17,48	9K	17
11/10/2024	1,34%	0,23	17,35	17,44	17,34	17,66	3K	8
10/10/2024	-0,81%	-0,14	17,12	16,91	16,91	17,26	4K	10
09/10/2024	2,13%	0,36	17,26	17,07	17,04	17,28	1K	7
08/10/2024	0,90%	0,15	16,90	16,84	16,58	16,92	6K	22
07/10/2024	-0,77%	-0,13	16,75	16,88	16,56	16,92	3K	16
04/10/2024	2,55%	0,42	16,88	16,86	16,86	16,88	219	2
03/10/2024	-0,48%	-0,08	16,46	16,54	16,40	16,56	2K	14
02/10/2024	-1,66%	-0,28	16,54	16,68	16,40	16,68	10K	14
01/10/2024	-1,06%	-0,18	16,82	17,17	16,82	17,17	2K	11
30/09/2024	-1,62%	-0,28	17,00	17,28	16,84	17,28	3K	5
27/09/2024	0,00%	0,00	17,28	17,28	17,28	17,28	34	1
26/09/2024	2,31%	0,39	17,28	17,16	17,02	17,28	28K	11
25/09/2024	-1,69%	-0,29	16,89	16,83	16,83	17,15	2K	6
24/09/2024	0,88%	0,15	17,18	17,06	17,06	17,18	2K	6
23/09/2024	-0,76%	-0,13	17,03	17,34	17,03	17,34	1K	8
20/09/2024	1,06%	0,18	17,16	16,96	16,92	17,16	4K	12
19/09/2024	2,04%	0,34	16,98	17,00	16,98	17,02	7K	9
18/09/2024	-	-	16,64	16,86	16,58	16,92	3K	9

Date,Open,High,Low,Close,Volume
03-Apr-25,21.00,21.02,20.48,20.48,236867
02-Apr-25,21.66,21.88,21.66,21.71,2834
01-Apr-25,21.56,21.68,21.56,21.66,106689
31-Mar-25,21.99,21.99,21.66,21.88,2723
28-Mar-25,22.40,22.40,22.18,22.22,3616
27-Mar-25,22.34,22.34,22.12,22.18,6889
26-Mar-25,22.24,22.34,21.69,22.01,65363
25-Mar-25,22.00,22.10,21.98,22.10,2486
24-Mar-25,21.64,22.06,21.64,21.83,181996
21-Mar-25,21.36,21.50,21.24,21.50,68974
20-Mar-25,21.34,21.62,21.34,21.38,1674
19-Mar-25,20.00,21.30,20.00,20.99,2233
18-Mar-25,20.84,21.10,20.82,20.90,5965
17-Mar-25,21.44,21.44,20.92,20.94,5059
14-Mar-25,20.88,21.22,20.88,21.22,43408
13-Mar-25,20.65,21.16,20.65,20.66,16136
12-Mar-25,21.14,21.14,20.68,21.08,18700
11-Mar-25,21.02,21.02,20.43,20.43,103466
10-Mar-25,20.99,21.26,20.80,21.25,55552
07-Mar-25,22.29,22.29,21.50,22.07,20823
06-Mar-25,22.28,22.38,21.94,22.06,17795
05-Mar-25,22.54,22.66,22.18,22.32,146148
28-Feb-25,21.54,22.28,21.28,22.24,58465
27-Feb-25,21.36,21.77,21.04,21.54,10057
26-Feb-25,20.20,21.38,20.20,21.05,59791
25-Feb-25,19.47,20.11,19.37,20.04,29943
24-Feb-25,19.46,19.74,19.13,19.57,24695
21-Feb-25,19.03,19.26,19.03,19.26,21298
20-Feb-25,19.13,19.30,18.56,18.56,39054
19-Feb-25,17.97,18.08,17.91,17.94,32831
18-Feb-25,18.65,18.65,17.98,18.21,9963
17-Feb-25,18.21,18.58,18.21,18.46,13544
14-Feb-25,18.59,18.68,18.24,18.24,23456
13-Feb-25,18.23,18.54,18.23,18.54,257
12-Feb-25,18.40,18.50,18.06,18.50,21514
11-Feb-25,18.08,18.08,17.88,17.95,1095
10-Feb-25,17.88,17.99,17.88,17.99,1492
07-Feb-25,18.00,18.06,17.76,17.82,19316
06-Feb-25,18.15,18.15,18.15,18.15,79134
05-Feb-25,18.00,18.16,17.93,17.93,158328
04-Feb-25,17.41,17.50,17.40,17.44,541
03-Feb-25,17.76,17.78,17.39,17.49,39949
31-Jan-25,17.85,18.10,17.85,17.94,8805
30-Jan-25,18.38,18.38,18.07,18.38,218
29-Jan-25,17.87,18.40,17.87,18.40,7096
28-Jan-25,17.84,18.16,17.83,18.05,11048
27-Jan-25,17.92,17.95,17.82,17.82,1140
24-Jan-25,18.08,18.24,17.89,18.14,6869
23-Jan-25,17.93,17.93,17.93,17.93,161
22-Jan-25,18.15,18.15,17.75,17.75,2751
21-Jan-25,17.70,18.48,17.70,18.15,27569
20-Jan-25,17.44,17.44,17.08,17.08,449
17-Jan-25,16.58,17.44,16.58,17.26,24231
16-Jan-25,16.61,17.15,16.61,16.92,1524
15-Jan-25,17.24,17.24,16.48,16.87,4232
14-Jan-25,16.10,16.11,15.94,15.95,288
13-Jan-25,15.65,15.98,15.55,15.94,5333
10-Jan-25,16.00,16.00,15.70,15.79,7172
09-Jan-25,16.31,16.35,16.01,16.18,6731
08-Jan-25,16.20,17.34,16.09,17.34,3822
07-Jan-25,17.02,17.02,15.72,16.69,5204
06-Jan-25,17.02,17.05,16.77,16.79,1475
03-Jan-25,16.63,16.76,16.63,16.76,90345
02-Jan-25,16.98,16.98,16.49,16.63,10547
30-Dec-24,17.05,17.05,16.72,16.98,2331
27-Dec-24,16.85,16.96,16.58,16.64,1354
26-Dec-24,16.91,17.00,16.74,16.84,52159
23-Dec-24,16.66,16.91,16.40,16.91,38538
20-Dec-24,16.28,16.53,16.28,16.53,5106
19-Dec-24,16.82,16.84,16.30,16.41,25110
18-Dec-24,16.71,17.16,16.71,16.75,60705
17-Dec-24,17.08,17.10,16.54,16.55,9622
16-Dec-24,16.76,17.18,16.76,17.16,11917
13-Dec-24,16.98,17.00,16.62,16.62,6759
12-Dec-24,16.62,16.78,16.56,16.56,83432
11-Dec-24,16.85,16.96,16.46,16.66,23435
10-Dec-24,16.58,16.58,16.22,16.22,8605
09-Dec-24,16.36,16.60,16.36,16.58,1010
06-Dec-24,16.51,16.55,16.30,16.36,11028
05-Dec-24,16.08,16.50,16.08,16.34,3129
04-Dec-24,16.23,16.44,16.06,16.06,45079
03-Dec-24,16.55,16.55,16.16,16.42,112073
02-Dec-24,16.38,16.38,16.10,16.38,12794
29-Nov-24,16.36,16.52,15.68,15.99,45156
28-Nov-24,15.92,16.23,15.90,16.23,1423
27-Nov-24,15.82,16.04,15.62,15.80,1395
26-Nov-24,16.18,16.18,15.47,15.66,4924
25-Nov-24,16.06,16.12,15.82,16.01,63921
22-Nov-24,16.16,16.16,15.60,15.90,128317
21-Nov-24,16.36,16.36,15.96,16.01,42813
19-Nov-24,16.33,16.33,16.00,16.22,5415
18-Nov-24,16.12,16.32,16.06,16.16,4594
14-Nov-24,15.86,16.20,15.86,16.08,3036
13-Nov-24,16.10,16.20,15.82,16.06,6275
12-Nov-24,16.33,16.33,15.66,15.68,12947
11-Nov-24,15.94,16.36,15.94,16.16,20349
08-Nov-24,16.00,16.02,15.90,15.94,4616
07-Nov-24,15.99,16.22,15.95,16.16,1857
06-Nov-24,17.43,17.43,15.99,15.99,14014
05-Nov-24,16.27,16.42,16.22,16.27,25028
04-Nov-24,16.78,16.78,16.24,16.27,8957
01-Nov-24,15.82,16.60,15.82,16.50,18295
31-Oct-24,16.32,16.32,15.85,16.01,179765
30-Oct-24,16.26,16.36,16.00,16.00,30814
29-Oct-24,16.15,16.35,16.14,16.34,3656
28-Oct-24,16.56,16.82,16.22,16.48,32224
25-Oct-24,17.99,17.99,16.77,16.77,256057
24-Oct-24,18.36,18.42,18.18,18.42,1300
23-Oct-24,18.00,18.22,17.83,18.09,15285
22-Oct-24,18.46,18.46,18.25,18.25,2432
21-Oct-24,18.42,18.52,18.08,18.08,9989
18-Oct-24,18.18,18.40,18.02,18.22,2021
17-Oct-24,17.83,18.10,17.83,18.10,3261
16-Oct-24,18.00,18.01,17.82,17.83,22214
15-Oct-24,17.60,17.72,17.58,17.62,12085
14-Oct-24,17.24,17.48,17.20,17.40,8632
11-Oct-24,17.44,17.66,17.34,17.35,2759
10-Oct-24,16.91,17.26,16.91,17.12,3596
09-Oct-24,17.07,17.28,17.04,17.26,1199
08-Oct-24,16.84,16.92,16.58,16.90,6333
07-Oct-24,16.88,16.92,16.56,16.75,2976
04-Oct-24,16.86,16.88,16.86,16.88,219
03-Oct-24,16.54,16.56,16.40,16.46,1768
02-Oct-24,16.68,16.68,16.40,16.54,10079
01-Oct-24,17.17,17.17,16.82,16.82,1600
30-Sep-24,17.28,17.28,16.84,17.00,2702
27-Sep-24,17.28,17.28,17.28,17.28,34
26-Sep-24,17.16,17.28,17.02,17.28,28228
25-Sep-24,16.83,17.15,16.83,16.89,1691
24-Sep-24,17.06,17.18,17.06,17.18,2008
23-Sep-24,17.34,17.34,17.03,17.03,1420
20-Sep-24,16.96,17.16,16.92,17.16,3787
19-Sep-24,17.00,17.02,16.98,16.98,7251
18-Sep-24,16.86,16.92,16.58,16.64,2736

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: L1YG34